CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	42.71	43.31	42.71	43.25	43.25	2.13%	2,211,863
Jul 23, 2026	42.30	43.06	42.10	42.35	42.35	-0.07%	2,390,058
Jul 22, 2026	43.41	43.60	42.30	42.38	42.38	-2.35%	3,040,492
Jul 21, 2026	42.39	43.44	42.36	43.40	43.40	2.24%	2,376,407
Jul 20, 2026	42.74	42.88	42.16	42.45	42.45	-1.00%	1,782,958
Jul 17, 2026	42.20	43.10	42.08	42.88	42.88	2.17%	2,991,091
Jul 16, 2026	40.35	41.99	40.20	41.97	41.97	4.66%	3,324,868
Jul 15, 2026	40.49	41.00	39.99	40.10	40.10	-0.96%	2,397,161
Jul 14, 2026	40.50	40.73	40.12	40.49	40.49	0.40%	2,006,001
Jul 13, 2026	40.33	40.71	40.20	40.33	40.33	0.27%	1,871,778
Jul 10, 2026	40.92	41.10	40.03	40.22	40.22	-1.57%	1,816,552
Jul 9, 2026	41.20	41.74	40.82	40.86	40.86	-1.16%	1,737,032
Jul 8, 2026	41.80	42.06	41.27	41.34	41.34	-1.10%	2,347,872
Jul 7, 2026	41.65	42.22	41.65	41.80	41.80	0.99%	2,237,032
Jul 6, 2026	41.76	42.05	41.20	41.39	41.39	-0.89%	2,144,221
Jul 2, 2026	41.08	41.85	40.90	41.76	41.76	2.10%	2,456,917
Jul 1, 2026	40.30	41.33	40.24	40.90	40.90	1.36%	2,661,989
Jun 30, 2026	39.75	41.20	39.16	40.35	40.35	0.67%	3,319,895
Jun 29, 2026	40.48	40.48	39.51	40.47	40.08	-0.88%	3,179,612
Jun 26, 2026	40.16	40.90	39.84	40.83	40.44	2.59%	8,798,319
Jun 25, 2026	39.47	39.96	39.17	39.80	39.42	1.02%	2,265,565
Jun 24, 2026	39.05	39.50	38.67	39.40	39.02	1.55%	3,316,071
Jun 23, 2026	37.86	38.82	37.69	38.80	38.43	3.49%	3,076,235
Jun 22, 2026	36.99	37.61	36.79	37.49	37.13	1.16%	2,872,247
Jun 18, 2026	36.57	37.11	36.05	37.06	36.70	1.87%	7,262,526
Jun 17, 2026	37.03	37.04	36.26	36.38	36.03	-1.76%	3,631,430
Jun 16, 2026	37.25	37.54	36.75	37.03	36.67	-0.03%	2,595,240
Jun 15, 2026	36.90	37.05	36.42	37.04	36.68	0.52%	5,284,830
Jun 12, 2026	36.97	37.22	36.50	36.85	36.49	0.27%	4,049,995
Jun 11, 2026	38.00	38.31	36.73	36.75	36.40	-2.60%	4,387,821
Jun 10, 2026	38.04	38.28	37.24	37.73	37.37	0.08%	2,790,925
Jun 9, 2026	37.04	38.09	36.85	37.70	37.34	2.11%	3,647,976
Jun 8, 2026	38.09	38.35	36.53	36.92	36.56	-2.77%	3,886,932
Jun 5, 2026	37.10	38.48	37.02	37.97	37.60	1.42%	2,258,237
Jun 4, 2026	38.55	38.75	37.13	37.44	37.08	-1.55%	2,184,178
Jun 3, 2026	38.59	38.94	37.99	38.03	37.66	-1.81%	2,049,357
Jun 2, 2026	39.34	39.58	38.62	38.73	38.36	-1.55%	2,422,006
Jun 1, 2026	40.50	40.88	39.23	39.34	38.96	-3.63%	2,066,707
May 29, 2026	41.12	41.49	40.46	40.82	40.43	-1.02%	2,340,385
May 28, 2026	41.61	41.76	40.91	41.24	40.84	-1.06%	2,077,738
May 27, 2026	41.91	41.97	41.60	41.68	41.28	-0.67%	1,831,963
May 26, 2026	41.69	42.00	41.24	41.96	41.56	1.99%	2,429,397
May 22, 2026	41.16	41.30	40.75	41.14	40.74	0.32%	1,713,961
May 21, 2026	41.14	41.16	40.66	41.01	40.61	-1.16%	2,625,086
May 20, 2026	41.27	41.75	41.24	41.49	41.09	0.58%	2,375,483
May 19, 2026	40.94	41.39	40.54	41.25	40.85	-0.65%	9,205,276
May 18, 2026	41.27	41.85	41.26	41.52	41.12	0.92%	1,168,835
May 15, 2026	41.90	42.01	41.01	41.14	40.74	-1.88%	1,714,498
May 14, 2026	43.03	43.08	41.84	41.93	41.53	-1.20%	1,406,109
May 13, 2026	41.95	42.45	41.37	42.44	42.03	0.83%	1,969,477